|
Closing price on 12/4/2014
|
|
| Open |
6.30 |
| High |
7.00 |
| Low |
6.20 |
| Volume |
994,300 |
| Split-adjusted Price |
3.83 |
|
|
APG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2014
|
+0.60 / +9.38%
|
6.30
|
7.00
|
6.20
|
7.00
|
6.65
|
3.83
|
994,300
|
|
|
12/3/2014
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.50
|
3.50
|
97,630
|
|
|
12/2/2014
|
-0.30 / -4.41%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.78
|
3.56
|
32,800
|
|
|
12/1/2014
|
+0.30 / +4.62%
|
6.80
|
7.00
|
6.60
|
6.80
|
6.88
|
3.72
|
108,700
|
|
|
11/28/2014
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.40
|
3.56
|
1,161,300
|
|
|
11/27/2014
|
0.00 / 0.00%
|
6.30
|
6.40
|
5.90
|
6.40
|
6.20
|
3.50
|
1,015,000
|
|
|
11/26/2014
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
3.50
|
0
|
|
|
11/25/2014
|
+0.20 / +3.23%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.32
|
3.50
|
125,000
|
|
|
11/24/2014
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.39
|
546,900
|
|
|
11/21/2014
|
-0.50 / -7.46%
|
6.70
|
6.70
|
6.20
|
6.20
|
6.20
|
3.39
|
41,500
|
|
|
11/20/2014
|
+0.50 / +8.06%
|
6.20
|
6.70
|
6.20
|
6.70
|
6.61
|
3.67
|
58,200
|
|
|
11/19/2014
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.39
|
17,600
|
|
|
11/18/2014
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.39
|
15,500
|
|
|
11/17/2014
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.39
|
24,200
|
|
|
11/14/2014
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.12
|
3.39
|
15,100
|
|
|
11/13/2014
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.12
|
3.39
|
23,700
|
|
|
11/12/2014
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.34
|
6,100
|
|
|
11/11/2014
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.13
|
3.34
|
25,800
|
|
|
11/10/2014
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.12
|
3.34
|
25,000
|
|
|
11/7/2014
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.34
|
52,800
|
|
|
11/6/2014
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.02
|
3.28
|
13,700
|
|
|
11/5/2014
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.28
|
29,500
|
|
|
11/4/2014
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.08
|
3.28
|
30,600
|
|
|
11/3/2014
|
-0.20 / -3.23%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.10
|
3.28
|
43,000
|
|
|
10/31/2014
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.39
|
41,200
|
|
|
10/30/2014
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.39
|
23,200
|
|
|
10/29/2014
|
+0.10 / +1.64%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.30
|
3.39
|
11,500
|
|
|
10/28/2014
|
+0.10 / +1.67%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.12
|
3.34
|
23,500
|
|
|
10/27/2014
|
-0.20 / -3.23%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.20
|
3.28
|
20,500
|
|
|
10/24/2014
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.39
|
11,200
|
|
|